Norbit ASA (OSL:NORBT)
Norway · Delayed Price · Currency is NOK 198.20
+7.60 (3.99%)
Apr 1, 2026, 1:05 PM CET
Norbit ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 196.00 | 200.50 | 196.00 | 198.20 | 198.20 | 3.99% | 110,195 |
| Mar 31, 2026 | 186.80 | 191.00 | 183.20 | 190.60 | 190.60 | 2.92% | 82,017 |
| Mar 30, 2026 | 183.20 | 186.80 | 180.60 | 185.20 | 185.20 | -0.43% | 117,463 |
| Mar 27, 2026 | 189.80 | 189.80 | 181.40 | 186.00 | 186.00 | -1.80% | 244,922 |
| Mar 26, 2026 | 191.80 | 191.80 | 187.60 | 189.40 | 189.40 | -1.25% | 155,728 |
| Mar 25, 2026 | 194.80 | 196.80 | 191.20 | 191.80 | 191.80 | 0.21% | 136,237 |
| Mar 24, 2026 | 196.40 | 196.40 | 189.40 | 191.40 | 191.40 | -3.14% | 78,695 |
| Mar 23, 2026 | 194.00 | 198.20 | 187.20 | 197.60 | 197.60 | 1.02% | 207,515 |
| Mar 20, 2026 | 201.50 | 202.00 | 195.60 | 195.60 | 195.60 | -1.61% | 206,813 |
| Mar 19, 2026 | 206.00 | 206.00 | 198.00 | 198.80 | 198.80 | -4.42% | 133,793 |
| Mar 18, 2026 | 204.50 | 211.00 | 204.00 | 208.00 | 208.00 | 1.71% | 109,334 |
| Mar 17, 2026 | 202.50 | 204.50 | 198.00 | 204.50 | 204.50 | 0.99% | 116,438 |
| Mar 16, 2026 | 202.00 | 203.00 | 197.60 | 202.50 | 202.50 | 0.25% | 98,987 |
| Mar 13, 2026 | 203.50 | 204.00 | 199.60 | 202.00 | 202.00 | -0.25% | 55,273 |
| Mar 12, 2026 | 203.00 | 205.50 | 200.50 | 202.50 | 202.50 | 0.25% | 84,822 |
| Mar 11, 2026 | 206.00 | 206.50 | 199.60 | 202.00 | 202.00 | -1.94% | 95,010 |
| Mar 10, 2026 | 204.00 | 209.00 | 203.00 | 206.00 | 206.00 | 2.74% | 131,590 |
| Mar 9, 2026 | 199.80 | 202.00 | 196.60 | 200.50 | 200.50 | -1.96% | 129,650 |
| Mar 6, 2026 | 212.50 | 212.50 | 202.50 | 204.50 | 204.50 | -3.76% | 108,366 |
| Mar 5, 2026 | 209.00 | 215.00 | 206.50 | 212.50 | 212.50 | 2.16% | 112,625 |
| Mar 4, 2026 | 199.40 | 208.00 | 197.40 | 208.00 | 208.00 | 4.84% | 104,951 |
| Mar 3, 2026 | 202.50 | 203.00 | 196.20 | 198.40 | 198.40 | -3.22% | 196,638 |
| Mar 2, 2026 | 205.00 | 208.50 | 202.50 | 205.00 | 205.00 | -1.20% | 144,515 |
| Feb 27, 2026 | 217.50 | 217.50 | 204.00 | 207.50 | 207.50 | -2.12% | 175,404 |
| Feb 26, 2026 | 219.00 | 219.50 | 211.50 | 212.00 | 212.00 | -2.75% | 119,713 |
| Feb 25, 2026 | 210.00 | 218.50 | 210.00 | 218.00 | 218.00 | 7.39% | 446,025 |
| Feb 24, 2026 | 198.00 | 206.00 | 196.40 | 203.00 | 203.00 | 2.42% | 168,548 |
| Feb 23, 2026 | 199.60 | 199.60 | 195.80 | 198.20 | 198.20 | -0.90% | 63,424 |
| Feb 20, 2026 | 201.50 | 202.50 | 198.00 | 200.00 | 200.00 | 1.01% | 114,889 |
| Feb 19, 2026 | 202.00 | 202.50 | 197.60 | 198.00 | 198.00 | -1.74% | 146,343 |
| Feb 18, 2026 | 195.80 | 201.50 | 194.60 | 201.50 | 201.50 | 3.87% | 271,764 |
| Feb 17, 2026 | 198.00 | 198.00 | 192.60 | 194.00 | 194.00 | -2.02% | 98,821 |
| Feb 16, 2026 | 194.20 | 198.80 | 191.40 | 198.00 | 198.00 | 2.27% | 178,845 |
| Feb 13, 2026 | 183.60 | 195.00 | 182.00 | 193.60 | 193.60 | 5.22% | 271,010 |
| Feb 12, 2026 | 188.00 | 188.00 | 181.00 | 184.00 | 184.00 | -1.81% | 235,253 |
| Feb 11, 2026 | 188.40 | 192.40 | 180.60 | 187.40 | 187.40 | -8.59% | 1,023,942 |
| Feb 10, 2026 | 198.60 | 208.50 | 194.40 | 205.00 | 205.00 | 4.27% | 342,558 |
| Feb 9, 2026 | 192.00 | 199.20 | 191.80 | 196.60 | 196.60 | 3.04% | 187,202 |
| Feb 6, 2026 | 186.00 | 192.60 | 186.00 | 190.80 | 190.80 | 2.80% | 352,389 |
| Feb 5, 2026 | 182.40 | 185.60 | 179.00 | 185.60 | 185.60 | 0.87% | 128,886 |
| Feb 4, 2026 | 178.00 | 184.00 | 175.80 | 184.00 | 184.00 | 3.84% | 117,124 |
| Feb 3, 2026 | 185.20 | 187.00 | 177.00 | 177.20 | 177.20 | -4.22% | 131,855 |
| Feb 2, 2026 | 181.20 | 185.00 | 179.80 | 185.00 | 185.00 | 0.43% | 77,613 |
| Jan 30, 2026 | 182.00 | 185.00 | 181.20 | 184.20 | 184.20 | 0.88% | 118,332 |
| Jan 29, 2026 | 181.00 | 187.80 | 180.40 | 182.60 | 182.60 | 1.67% | 332,024 |
| Jan 28, 2026 | 182.20 | 184.20 | 179.00 | 179.60 | 179.60 | -1.32% | 80,304 |
| Jan 27, 2026 | 180.00 | 182.60 | 179.60 | 182.00 | 182.00 | 1.68% | 91,830 |
| Jan 26, 2026 | 182.00 | 182.60 | 179.00 | 179.00 | 179.00 | -1.65% | 115,677 |
| Jan 23, 2026 | 185.00 | 186.40 | 181.40 | 182.00 | 182.00 | -0.76% | 131,133 |
| Jan 22, 2026 | 185.80 | 188.00 | 183.40 | 183.40 | 183.40 | 0.55% | 201,124 |